Jakarta - Delayed Quote
IDR
PT Trans Power Marine Tbk (TPMA.JK)
360.00
-26.00
(-6.74%)
At close: October 30 at 4:14:11 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
386.00
386.00
360.00
360.00
360.00
3,419,000
Oct 29, 2026
398.00
398.00
382.00
386.00
386.00
719,300
Oct 28, 2026
380.00
398.00
376.00
394.00
394.00
950,200
Oct 27, 2026
390.00
400.00
380.00
380.00
380.00
1,493,000
Oct 26, 2026
402.00
402.00
388.00
390.00
390.00
905,400
Oct 23, 2026
400.00
400.00
388.00
396.00
396.00
1,811,100
Oct 22, 2026
394.00
402.00
386.00
398.00
398.00
1,722,700
Oct 21, 2026
384.00
394.00
372.00
390.00
390.00
1,439,200
Oct 20, 2026
356.00
386.00
354.00
384.00
384.00
4,748,100
Oct 19, 2026
382.00
382.00
356.00
356.00
356.00
5,484,400
Oct 16, 2026
420.00
430.00
370.00
382.00
382.00
6,724,400
Oct 15, 2026
442.00
442.00
430.00
434.00
434.00
1,711,100
Oct 14, 2026
440.00
442.00
438.00
442.00
442.00
440,600
Oct 13, 2026
442.00
442.00
436.00
440.00
440.00
688,500
Oct 12, 2026
446.00
450.00
438.00
442.00
442.00
644,200
Oct 9, 2026
448.00
448.00
440.00
446.00
446.00
484,600
Oct 8, 2026
446.00
452.00
440.00
446.00
446.00
1,652,200
Oct 7, 2026
456.00
458.00
442.00
442.00
442.00
1,179,400
Oct 6, 2026
450.00
460.00
442.00
452.00
452.00
906,900
Oct 5, 2026
446.00
452.00
444.00
452.00
452.00
1,380,900
Oct 2, 2026
444.00
450.00
440.00
444.00
444.00
756,200
Oct 1, 2026
450.00
452.00
442.00
446.00
446.00
429,400
Sep 30, 2026
456.00
460.00
442.00
448.00
448.00
1,405,200
Sep 29, 2026
458.00
466.00
450.00
452.00
452.00
809,900
Sep 28, 2026
456.00
464.00
450.00
458.00
458.00
1,734,200
Sep 25, 2026
458.00
468.00
454.00
458.00
458.00
564,700
Sep 24, 2026
468.00
470.00
456.00
462.00
462.00
824,600
Sep 23, 2026
464.00
470.00
460.00
468.00
468.00
1,076,200
Sep 22, 2026
470.00
470.00
462.00
464.00
464.00
1,039,900
Sep 21, 2026
478.00
478.00
464.00
468.00
468.00
1,273,700
Sep 18, 2026
476.00
482.00
470.00
476.00
476.00
853,500
Sep 17, 2026
474.00
480.00
472.00
476.00
476.00
671,300
Sep 16, 2026
482.00
484.00
470.00
474.00
474.00
1,569,500
Sep 15, 2026
476.00
484.00
470.00
482.00
482.00
1,184,200
Sep 14, 2026
486.00
488.00
470.00
476.00
476.00
1,719,500
Sep 11, 2026
490.00
490.00
484.00
486.00
486.00
2,159,100
Sep 10, 2026
490.00
494.00
488.00
490.00
490.00
817,700
Sep 9, 2026
494.00
496.00
488.00
490.00
490.00
1,315,200
Sep 8, 2026
496.00
496.00
490.00
492.00
492.00
984,700
Sep 7, 2026
492.00
496.00
490.00
490.00
490.00
1,482,900
Sep 4, 2026
494.00
498.00
490.00
492.00
492.00
1,920,400
Sep 3, 2026
474.00
496.00
472.00
494.00
494.00
4,021,900
Sep 2, 2026
464.00
476.00
464.00
474.00
474.00
1,776,300
Sep 1, 2026
462.00
468.00
462.00
464.00
464.00
1,428,900
Aug 31, 2026
466.00
466.00
462.00
462.00
462.00
741,800
Aug 28, 2026
464.00
466.00
462.00
464.00
464.00
1,117,200
Aug 27, 2026
454.00
466.00
452.00
464.00
464.00
2,371,100
Aug 26, 2026
460.00
460.00
454.00
454.00
454.00
1,259,500
Aug 24, 2026
460.00
462.00
456.00
458.00
458.00
1,217,700
Aug 21, 2026
460.00
462.00
456.00
460.00
460.00
605,200
Aug 20, 2026
458.00
462.00
456.00
460.00
460.00
1,520,300
Aug 19, 2026
460.00
462.00
456.00
458.00
458.00
683,700
Aug 18, 2026
456.00
460.00
454.00
458.00
458.00
769,000
Aug 14, 2026
458.00
458.00
452.00
456.00
456.00
841,500
Aug 13, 2026
462.00
466.00
458.00
458.00
458.00
584,400
Aug 12, 2026
462.00
468.00
460.00
462.00
462.00
1,038,400
Aug 11, 2026
466.00
468.00
460.00
464.00
464.00
1,038,200
Aug 10, 2026
466.00
468.00
464.00
466.00
466.00
676,000
Aug 7, 2026
462.00
470.00
460.00
466.00
466.00
2,375,300
Aug 6, 2026
464.00
464.00
460.00
462.00
462.00
725,800
Aug 5, 2026
462.00
466.00
458.00
462.00
462.00
937,800
Aug 4, 2026
462.00
466.00
458.00
462.00
462.00
1,459,000
Aug 3, 2026
466.00
468.00
452.00
462.00
462.00
3,902,700
Jul 31, 2026
466.00
466.00
458.00
466.00
466.00
2,718,400
Jul 30, 2026
442.00
468.00
440.00
460.00
460.00
7,919,000
Jul 29, 2026
442.00
444.00
440.00
442.00
442.00
542,300
Jul 28, 2026
446.00
446.00
438.00
442.00
442.00
731,000
Jul 27, 2026
448.00
450.00
436.00
446.00
446.00
900,500
Jul 24, 2026
458.00
458.00
442.00
448.00
448.00
2,480,500
Jul 23, 2026
456.00
460.00
452.00
458.00
458.00
1,162,400
Jul 22, 2026
458.00
460.00
450.00
456.00
456.00
1,045,700
Jul 21, 2026
446.00
476.00
444.00
456.00
456.00
3,346,600
Jul 20, 2026
448.00
450.00
444.00
444.00
444.00
1,534,800
Jul 17, 2026
444.00
448.00
444.00
446.00
446.00
571,200
Jul 16, 2026
444.00
446.00
442.00
444.00
444.00
1,124,400
Jul 15, 2026
448.00
448.00
442.00
444.00
444.00
975,800
Jul 14, 2026
448.00
448.00
442.00
444.00
444.00
2,361,300
Jul 13, 2026
450.00
450.00
440.00
446.00
446.00
3,913,600
Jul 10, 2026
446.00
450.00
444.00
446.00
446.00
648,500
Jul 9, 2026
440.00
448.00
436.00
444.00
444.00
893,100
Jul 8, 2026
446.00
446.00
438.00
438.00
438.00
1,047,200
Jul 7, 2026
446.00
446.00
440.00
446.00
446.00
1,114,600
Jul 6, 2026
456.00
458.00
442.00
442.00
442.00
6,218,900
Jul 3, 2026
428.00
470.00
426.00
454.00
454.00
9,081,800
Jul 2, 2026
416.00
428.00
414.00
426.00
426.00
3,491,500
Jul 1, 2026
418.00
422.00
412.00
416.00
416.00
1,683,000
Jun 30, 2026
420.00
420.00
416.00
418.00
418.00
1,155,100
Jun 29, 2026
424.00
428.00
420.00
420.00
420.00
1,012,600
Jun 26, 2026
432.00
432.00
422.00
422.00
422.00
940,500
Jun 25, 2026
422.00
432.00
420.00
432.00
432.00
1,114,800
Jun 24, 2026
428.00
434.00
414.00
422.00
422.00
2,727,600
Jun 23, 2026
430.00
432.00
422.00
428.00
428.00
2,068,500
Jun 22, 2026
434.00
436.00
428.00
430.00
430.00
2,274,300
Jun 19, 2026
424.00
438.00
424.00
434.00
434.00
2,777,000
Jun 18, 2026
418.00
428.00
414.00
428.00
428.00
2,695,000
Jun 17, 2026
432.00
434.00
416.00
418.00
418.00
3,549,600
Jun 15, 2026
390.00
430.00
384.00
420.00
420.00
16,277,300
Jun 12, 2026
364.00
386.00
364.00
382.00
382.00
3,914,600
Jun 11, 2026
360.00
366.00
352.00
362.00
362.00
3,371,600
Jun 10, 2026
360.00
366.00
354.00
362.00
362.00
6,900,600
Jun 9, 2026
330.00
366.00
320.00
360.00
360.00
6,209,300
Jun 8, 2026
360.00
360.00
330.00
330.00
330.00
11,714,200
Jun 5, 2026
386.00
390.00
360.00
360.00
360.00
6,313,800
Jun 4, 2026
402.00
402.00
366.00
386.00
386.00
11,887,200
Jun 3, 2026
438.00
438.00
390.00
400.00
400.00
15,322,100
Jun 2, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
468.00
468.00
436.00
438.00
438.00
14,743,200
May 29, 2026
500.00
500.00
488.00
488.00
446.00
19,276,400
May 26, 2026
505.00
510.00
494.00
496.00
453.31
11,779,900
May 25, 2026
500.00
510.00
498.00
505.00
461.54
5,842,000
May 22, 2026
496.00
505.00
482.00
496.00
453.31
26,642,900
May 21, 2026
500.00
510.00
492.00
496.00
453.31
7,831,600
May 20, 2026
515.00
515.00
496.00
500.00
456.97
19,374,800
May 19, 2026
530.00
540.00
510.00
515.00
470.68
10,551,100
May 18, 2026
540.00
545.00
525.00
530.00
484.39
8,077,800
May 13, 2026
535.00
550.00
530.00
540.00
493.52
7,805,200
May 12, 2026
540.00
545.00
530.00
535.00
488.95
6,951,300
May 11, 2026
555.00
555.00
535.00
540.00
493.52
5,774,400
May 8, 2026
555.00
565.00
545.00
555.00
507.23
4,945,700
May 7, 2026
555.00
555.00
550.00
555.00
507.23
2,556,800
May 6, 2026
550.00
555.00
545.00
550.00
502.66
3,537,600
May 5, 2026
540.00
555.00
535.00
550.00
502.66
4,119,100
May 4, 2026
530.00
565.00
520.00
540.00
493.52
14,760,200
Apr 30, 2026
575.00
580.00
520.00
535.00
488.95
36,031,200
Apr 29, 2026
580.00
580.00
575.00
575.00
525.51
5,325,700
Apr 28, 2026
580.00
585.00
575.00
580.00
530.08
6,749,700
Apr 27, 2026
585.00
585.00
575.00
580.00
530.08
4,232,800
Apr 24, 2026
590.00
590.00
580.00
585.00
534.65
7,958,300
Apr 23, 2026
590.00
595.00
585.00
590.00
539.22
5,183,900
Apr 22, 2026
595.00
595.00
585.00
590.00
539.22
9,764,700
Apr 21, 2026
595.00
595.00
590.00
595.00
543.79
2,359,400
Apr 20, 2026
595.00
600.00
585.00
590.00
539.22
7,956,100
Apr 17, 2026
595.00
595.00
590.00
595.00
543.79
7,468,700
Apr 16, 2026
595.00
605.00
590.00
595.00
543.79
11,356,800
Apr 15, 2026
590.00
600.00
590.00
595.00
543.79
10,061,900
Apr 14, 2026
595.00
600.00
585.00
590.00
539.22
9,440,600
Apr 13, 2026
600.00
600.00
590.00
595.00
543.79
14,866,100
Apr 10, 2026
600.00
605.00
595.00
600.00
548.36
2,031,500
Apr 9, 2026
595.00
600.00
595.00
600.00
548.36
3,364,400
Apr 8, 2026
595.00
600.00
590.00
595.00
543.79
3,170,300
Apr 7, 2026
600.00
600.00
590.00
595.00
543.79
3,898,400
Apr 6, 2026
605.00
605.00
595.00
600.00
548.36
4,608,700
Apr 2, 2026
600.00
605.00
590.00
600.00
548.36
5,262,700
Apr 1, 2026
600.00
605.00
590.00
600.00
548.36
4,955,700
Mar 31, 2026
600.00
605.00
595.00
595.00
543.79
4,773,700
Mar 30, 2026
610.00
610.00
595.00
600.00
548.36
4,323,900
Mar 27, 2026
605.00
605.00
590.00
605.00
552.93
3,717,300
Mar 26, 2026
605.00
615.00
600.00
605.00
552.93
3,467,600
Mar 25, 2026
585.00
610.00
585.00
605.00
552.93
14,642,000
Mar 17, 2026
585.00
590.00
580.00
585.00
534.65
3,200,000
Mar 16, 2026
580.00
590.00
575.00
585.00
534.65
6,584,700
Mar 13, 2026
590.00
595.00
580.00
585.00
534.65
6,201,100
Mar 12, 2026
595.00
595.00
585.00
590.00
539.22
2,692,500
Mar 11, 2026
595.00
600.00
585.00
595.00
543.79
4,840,000
Mar 10, 2026
590.00
600.00
590.00
595.00
543.79
4,778,100
Mar 9, 2026
595.00
595.00
580.00
585.00
534.65
10,102,700
Mar 6, 2026
605.00
610.00
595.00
600.00
548.36
3,337,000
Mar 5, 2026
595.00
610.00
595.00
605.00
552.93
2,927,300
Mar 4, 2026
610.00
610.00
590.00
595.00
543.79
11,443,600
Mar 3, 2026
600.00
610.00
595.00
605.00
552.93
7,591,100
Mar 2, 2026
610.00
610.00
600.00
600.00
548.36
11,545,900
Feb 27, 2026
605.00
615.00
605.00
610.00
557.50
4,032,100
Feb 26, 2026
620.00
620.00
605.00
605.00
552.93
6,670,900
Feb 25, 2026
610.00
625.00
605.00
620.00
566.64
14,933,800
Feb 24, 2026
620.00
625.00
615.00
615.00
562.07
3,414,300
Feb 23, 2026
625.00
630.00
615.00
620.00
566.64
6,640,100
Feb 20, 2026
620.00
635.00
620.00
625.00
571.21
8,675,400
Feb 19, 2026
620.00
625.00
610.00
620.00
566.64
6,128,600
Feb 18, 2026
605.00
625.00
605.00
610.00
557.50
10,941,600
Feb 13, 2026
610.00
615.00
600.00
605.00
552.93
4,475,900
Feb 12, 2026
615.00
615.00
605.00
610.00
557.50
4,607,500
Feb 11, 2026
610.00
630.00
600.00
615.00
562.07
26,886,600
Feb 10, 2026
595.00
610.00
590.00
610.00
557.50
18,830,300
Feb 9, 2026
585.00
595.00
575.00
590.00
539.22
12,252,000
Feb 6, 2026
575.00
585.00
570.00
580.00
530.08
5,556,000
Feb 5, 2026
580.00
590.00
580.00
585.00
534.65
5,203,600
Feb 4, 2026
575.00
585.00
575.00
580.00
530.08
5,214,300
Feb 3, 2026
565.00
580.00
565.00
575.00
525.51
5,817,700
Feb 2, 2026
580.00
585.00
560.00
570.00
520.94
13,327,100
Jan 30, 2026
575.00
590.00
570.00
580.00
530.08
7,462,800
Jan 29, 2026
570.00
570.00
535.00
570.00
520.94
26,361,800
Jan 28, 2026
590.00
590.00
565.00
570.00
520.94
19,577,400
Jan 27, 2026
600.00
600.00
585.00
590.00
539.22
9,594,100
Jan 26, 2026
595.00
605.00
595.00
600.00
548.36
8,933,500
Jan 23, 2026
600.00
600.00
590.00
600.00
548.36
6,567,400
Jan 22, 2026
595.00
600.00
590.00
600.00
548.36
5,690,600
Jan 21, 2026
605.00
605.00
590.00
595.00
543.79
7,963,100
Jan 20, 2026
605.00
610.00
600.00
605.00
552.93
5,565,000
Jan 19, 2026
605.00
605.00
595.00
605.00
552.93
5,447,500
Jan 15, 2026
610.00
615.00
600.00
605.00
552.93
7,469,200
Jan 14, 2026
600.00
610.00
600.00
610.00
557.50
8,563,700
Jan 13, 2026
595.00
600.00
590.00
600.00
548.36
5,220,800
Jan 12, 2026
600.00
605.00
585.00
595.00
543.79
14,431,200
Jan 9, 2026
590.00
615.00
590.00
600.00
548.36
16,881,700
Jan 8, 2026
595.00
600.00
585.00
590.00
539.22
5,127,500
Jan 7, 2026
595.00
600.00
575.00
590.00
539.22
13,018,600
Jan 6, 2026
605.00
605.00
590.00
590.00
539.22
8,659,800
Jan 5, 2026
615.00
620.00
600.00
605.00
552.93
23,142,900
Jan 2, 2026
565.00
620.00
560.00
605.00
552.93
35,453,200
Dec 30, 2025
570.00
570.00
560.00
565.00
516.37
4,348,200
Dec 29, 2025
565.00
570.00
560.00
565.00
516.37
7,852,000
Dec 24, 2025
560.00
565.00
555.00
565.00
516.37
3,319,500
Dec 23, 2025
560.00
565.00
555.00
560.00
511.80
2,052,500
Dec 22, 2025
565.00
570.00
555.00
560.00
511.80
5,820,300
Dec 19, 2025
570.00
570.00
560.00
565.00
516.37
3,793,600
Dec 18, 2025
565.00
580.00
560.00
565.00
516.37
7,228,500
Dec 17, 2025
570.00
570.00
560.00
565.00
516.37
3,296,200
Dec 16, 2025
560.00
575.00
555.00
570.00
520.94
5,970,300
Dec 15, 2025
555.00
560.00
555.00
560.00
511.80
3,180,100
Dec 12, 2025
560.00
560.00
550.00
550.00
502.66
6,476,700
Dec 11, 2025
565.00
565.00
555.00
555.00
507.23
7,481,900
Dec 10, 2025
565.00
570.00
560.00
565.00
516.37
4,301,400
Dec 9, 2025
570.00
575.00
560.00
565.00
516.37
4,453,900
Dec 8, 2025
570.00
575.00
565.00
570.00
520.94
2,989,900
Dec 5, 2025
570.00
575.00
565.00
570.00
520.94
2,320,800
Dec 4, 2025
565.00
570.00
560.00
570.00
520.94
3,066,700
Dec 3, 2025
565.00
570.00
560.00
565.00
516.37
2,878,700
Dec 2, 2025
565.00
570.00
560.00
565.00
516.37
4,168,700
Dec 1, 2025
570.00
570.00
560.00
565.00
516.37
4,038,500
Nov 28, 2025
565.00
570.00
565.00
570.00
520.94
3,602,300
Nov 27, 2025
575.00
575.00
560.00
565.00
516.37
9,545,300
Nov 26, 2025
575.00
580.00
570.00
575.00
525.51
5,175,900
Nov 25, 2025
575.00
580.00
570.00
575.00
525.51
2,078,200
Nov 24, 2025
585.00
585.00
575.00
575.00
525.51
7,631,200
Nov 21, 2025
580.00
585.00
575.00
580.00
530.08
1,688,100
Nov 20, 2025
580.00
585.00
575.00
580.00
530.08
2,894,600
Nov 19, 2025
575.00
580.00
570.00
580.00
530.08
2,651,300
Nov 18, 2025
585.00
585.00
575.00
575.00
525.51
5,460,600
Nov 17, 2025
585.00
585.00
575.00
580.00
530.08
5,587,000
Nov 14, 2025
585.00
595.00
580.00
585.00
534.65
5,140,700
Nov 13, 2025
575.00
585.00
575.00
580.00
530.08
2,860,100
Nov 12, 2025
585.00
585.00
575.00
580.00
530.08
2,825,200
Nov 11, 2025
580.00
585.00
575.00
585.00
534.65
2,916,300
Nov 10, 2025
585.00
585.00
570.00
575.00
525.51
7,119,300
Nov 7, 2025
585.00
590.00
580.00
580.00
530.08
2,710,800
Nov 6, 2025
580.00
585.00
580.00
585.00
534.65
3,620,500
Nov 5, 2025
580.00
580.00
575.00
580.00
530.08
1,589,200
Nov 4, 2025
585.00
585.00
580.00
580.00
530.08
5,037,500
Nov 3, 2025
590.00
595.00
575.00
580.00
530.08
7,832,900
Oct 31, 2025
585.00
590.00
580.00
590.00
539.22
3,396,000
Oct 30, 2025
590.00
590.00
580.00
585.00
534.65
4,829,900
